Skip to main content
Guideline Geo AB (publ) (STO:GGEO)
Sweden flag Sweden · Delayed Price · Currency is SEK
9.40
+0.40 (4.44%)
Apr 29, 2026, 9:00 AM CET

Guideline Geo AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.909.008.909.00--1,740
Apr 27, 20269.149.149.009.009.00-17,191
Apr 24, 202610.4510.458.809.009.00-8.16%79,303
Apr 23, 20269.549.849.549.809.800.82%610
Apr 22, 20269.849.849.729.729.722.53%101
Apr 21, 20269.489.489.489.489.481.28%1,159
Apr 20, 20269.949.949.189.369.361.52%226
Apr 17, 20269.669.689.229.229.22-4.75%35,907
Apr 16, 20269.409.689.409.689.68-1,806
Apr 15, 20269.6212.109.629.689.682.98%10,265
Apr 14, 20269.4810.409.269.409.40-0.84%8,490
Apr 13, 20269.489.489.009.489.48-1.25%112
Apr 10, 20269.609.609.609.609.600.42%12
Apr 9, 20269.549.569.549.569.565.99%1,988
Apr 8, 20268.929.488.929.029.020.89%4,796
Apr 7, 20268.929.408.928.948.940.22%267
Apr 2, 20268.928.928.928.928.92-4.29%10
Apr 1, 20268.969.408.929.329.32-0.64%6,971
Mar 31, 20269.049.509.049.389.38-1.05%3,893
Mar 27, 20269.529.529.029.489.48-0.84%1,504
Mar 26, 20269.589.588.949.569.56-1.04%147
Mar 25, 20269.409.668.809.669.662.77%365
Mar 24, 20269.029.909.029.409.403.30%431
Mar 23, 20269.089.368.989.109.10-0.22%20,210
Mar 20, 20269.129.129.109.129.12-5.59%10,220
Mar 19, 20269.189.749.089.669.66-0.21%25,151
Mar 17, 202610.0010.009.689.689.685.68%221
Mar 16, 20269.589.589.169.169.16-4.18%702
Mar 13, 20269.309.569.109.569.562.58%10,647
Mar 12, 20269.149.348.989.329.32-3.12%19,320
Mar 11, 20269.109.629.109.629.625.25%4,149
Mar 10, 20269.109.609.109.149.14-3,081
Mar 9, 20269.129.609.109.149.14-5.58%51,136
Mar 6, 20269.749.749.529.689.68-1.22%7,542
Mar 5, 20269.009.809.009.809.80-0.41%5,106
Mar 4, 202610.1010.108.909.849.848.37%7,291
Mar 3, 20269.129.129.089.089.08-2.78%12,323
Mar 2, 20269.109.409.109.349.34-0.43%2,098
Feb 27, 20269.449.449.129.389.38-3.10%2,524
Feb 26, 20269.809.809.149.689.68-1.02%610
Feb 25, 20269.2010.359.209.789.788.19%1,358
Feb 24, 20269.429.428.949.049.04-2.59%68,519
Feb 23, 20269.369.429.069.289.28-0.64%22,352
Feb 20, 20269.369.369.329.349.340.65%5,098
Feb 19, 20269.209.429.209.289.282.43%9,184
Feb 18, 20269.729.729.009.069.06-1.52%32,724
Feb 17, 20269.869.869.209.209.20-7.44%517
Feb 16, 20269.969.969.209.949.941.84%7,705
Feb 13, 20269.6210.159.249.769.76-2.20%61,377
Feb 12, 202610.1510.559.629.989.98-2.63%15,703
Feb 11, 202610.2510.2510.2510.2510.252.50%4
Feb 10, 20269.6210.009.6210.0010.00-2.91%5,012
Feb 9, 20269.4010.309.4010.3010.301.98%1,606
Feb 6, 202610.0010.109.2210.1010.10-1.94%8,813
Feb 5, 202610.1010.4010.0010.3010.302.49%6,388
Feb 4, 20269.9210.059.7810.0510.05-0.99%4,128
Feb 3, 202610.1010.309.8010.1510.152.53%30,133
Feb 2, 202610.1010.409.909.909.90-2.46%3,198
Jan 30, 202610.3510.359.9010.1510.15-1.46%16,772
Jan 29, 202610.3510.359.9610.3010.303.00%11,213
Jan 28, 202610.0510.509.9410.0010.00-4.31%15,390
Jan 27, 202610.0010.4510.0010.4510.454.50%17,608
Jan 26, 202610.4510.459.6610.0010.00-0.99%10,487
Jan 23, 202610.3510.359.6210.1010.101.00%10,278
Jan 22, 202610.5510.5510.0010.0010.00-1.48%1,804
Jan 21, 202610.3510.359.7810.1510.151.50%17,308
Jan 20, 20269.9810.559.9010.0010.00-18,349
Jan 19, 202610.2510.559.8010.0010.00-1.96%28,506
Jan 16, 202610.6010.609.9810.2010.202.00%6,346
Jan 15, 202610.1010.609.9010.0010.00-2.44%18,407
Jan 14, 202610.0010.2510.0010.2510.252.50%12,143
Jan 13, 202610.2510.2510.0010.0010.00-1.96%1,308
Jan 12, 20269.8210.209.8210.2010.200.49%15,451
Jan 9, 202610.1510.159.8210.1510.151.50%458
Jan 8, 202610.5510.5510.0010.0010.00-4.76%12,220
Jan 7, 20269.5810.509.5810.5010.509.83%8,086
Jan 5, 20269.369.989.369.569.56-7.63%6,827
Jan 2, 202610.4010.408.7610.3510.35-0.96%206
Dec 30, 202510.4010.459.8010.4510.454.50%4,704
Dec 29, 20259.6610.009.2210.0010.00-2,698
Dec 23, 202510.0010.359.7810.0010.002.25%41,369
Dec 22, 20259.489.809.489.789.783.16%6,008
Dec 19, 20259.209.489.129.489.482.38%3,105
Dec 18, 20259.749.789.269.269.260.22%1,363
Dec 17, 20259.789.789.249.249.24-0.22%3,375
Dec 16, 20258.729.848.729.269.26-6.09%4,594
Dec 15, 20258.9810.008.629.869.864.23%17,693
Dec 12, 20259.509.509.209.469.46-0.42%2,624
Dec 11, 20259.509.609.509.509.500.21%1,313
Dec 10, 20259.469.489.469.489.48-2,755
Dec 9, 20258.989.568.989.489.480.85%1,016
Dec 8, 20259.529.688.909.409.40-0.84%8,758
Dec 5, 20259.009.589.009.489.485.57%3,706
Dec 4, 20259.689.688.988.988.98-4.67%11,200
Dec 3, 20259.509.509.429.429.421.73%7,072
Dec 2, 20259.269.509.269.269.260.65%8,981
Dec 1, 20258.629.488.629.209.20-0.43%12,555
Nov 27, 20258.589.248.589.249.243.59%965
Nov 26, 20258.948.948.928.928.920.22%8,521
Nov 25, 20258.349.688.348.908.904.95%38,595